DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	33.13	33.18	33.12	33.14	33.14	-0.11%	4,757
Jan 12, 2026	33.14	33.18	33.09	33.17	33.17	0.02%	3,115
Jan 9, 2026	33.04	33.20	33.04	33.16	33.16	0.76%	4,708
Jan 8, 2026	32.81	33.02	32.81	32.91	32.91	1.15%	5,824
Jan 7, 2026	32.62	32.72	32.48	32.54	32.54	-1.15%	6,562
Jan 6, 2026	32.73	32.97	32.73	32.92	32.92	1.07%	4,871
Jan 5, 2026	32.22	32.64	32.19	32.57	32.57	1.23%	4,519
Jan 2, 2026	32.00	32.21	31.99	32.17	32.17	0.84%	2,098
Dec 31, 2025	32.01	32.07	31.91	31.91	31.91	-0.81%	2,853
Dec 30, 2025	32.18	32.23	32.16	32.17	32.17	-0.20%	5,168
Dec 29, 2025	32.31	32.31	32.16	32.23	32.23	-0.24%	2,357
Dec 26, 2025	32.29	32.31	32.22	32.31	32.31	0.01%	1,947
Dec 24, 2025	32.19	32.33	32.19	32.31	32.30	0.39%	2,912
Dec 23, 2025	32.13	32.20	32.13	32.18	32.18	-0.61%	10,921
Dec 22, 2025	32.41	32.42	32.32	32.38	32.25	0.62%	7,566
Dec 19, 2025	32.17	32.27	32.17	32.18	32.05	0.19%	2,842
Dec 18, 2025	32.24	32.24	32.06	32.11	31.99	0.07%	3,006
Dec 17, 2025	32.26	32.31	32.05	32.09	31.96	-0.25%	7,111
Dec 16, 2025	32.15	32.17	32.10	32.17	32.05	-0.68%	521
Dec 15, 2025	32.30	32.45	32.30	32.39	32.26	0.01%	4,483
Dec 12, 2025	32.45	32.49	32.39	32.39	32.26	-0.47%	5,568
Dec 11, 2025	32.43	32.61	32.43	32.54	32.41	0.76%	7,734
Dec 10, 2025	31.97	32.34	31.92	32.30	32.17	1.83%	4,512
Dec 9, 2025	31.84	31.88	31.71	31.72	31.59	-0.16%	2,504
Dec 8, 2025	31.85	31.85	31.77	31.77	31.64	-0.63%	2,321
Dec 5, 2025	31.95	32.07	31.95	31.97	31.84	0.09%	7,334
Dec 4, 2025	32.00	32.03	31.91	31.94	31.82	0.06%	6,004
Dec 3, 2025	31.84	31.97	31.84	31.92	31.80	0.76%	2,745
Dec 2, 2025	31.61	31.70	31.61	31.68	31.55	-0.05%	2,788
Dec 1, 2025	31.84	31.92	31.69	31.69	31.57	-0.54%	966
Nov 28, 2025	31.75	31.94	31.75	31.87	31.74	0.44%	2,670
Nov 26, 2025	31.60	31.82	31.60	31.73	31.60	0.80%	3,138
Nov 25, 2025	31.05	31.51	31.05	31.47	31.35	1.70%	2,268
Nov 24, 2025	30.70	31.02	30.70	30.95	30.83	0.76%	7,317
Nov 21, 2025	30.26	30.83	30.26	30.72	30.59	2.06%	3,687
Nov 20, 2025	30.82	30.83	30.10	30.10	29.98	-1.32%	1,486
Nov 19, 2025	30.59	30.59	30.41	30.50	30.38	-0.46%	5,372
Nov 18, 2025	30.44	30.76	30.41	30.64	30.52	0.28%	6,018
Nov 17, 2025	30.94	31.01	30.47	30.55	30.43	-1.60%	3,114
Nov 14, 2025	30.97	31.18	30.94	31.05	30.93	-0.16%	4,243
Nov 13, 2025	31.51	31.51	31.07	31.10	30.98	-1.40%	8,387
Nov 12, 2025	31.57	31.65	31.50	31.54	31.42	0.46%	4,546
Nov 11, 2025	31.37	31.41	31.37	31.40	31.27	0.34%	1,748
Nov 10, 2025	31.09	31.29	31.08	31.29	31.17	0.55%	2,949
Nov 7, 2025	30.89	31.12	30.89	31.12	31.00	0.89%	366
Nov 6, 2025	30.87	30.95	30.83	30.85	30.72	-0.88%	1,555
Nov 5, 2025	30.96	31.22	30.88	31.12	31.00	0.65%	7,326
Nov 4, 2025	30.94	30.94	30.90	30.92	30.80	-0.45%	1,961
Nov 3, 2025	31.03	31.07	31.03	31.06	30.94	-0.37%	567
Oct 31, 2025	30.96	31.19	30.96	31.17	31.05	0.19%	4,029